China 33 Media Group Limited (HKG:8087)
Hong Kong
· Delayed Price · Currency is HKD 8.00
+0.62 (8.40%)
At close: Mar 10, 2026
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.78 | 7.00 | 6.78 | 7.38 | 7.38 | 9.01% | 64,400 |
| Mar 6, 2026 | 5.70 | 6.78 | 5.70 | 6.77 | 6.77 | 18.98% | 30,000 |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Mar 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.25% | 80,000 |
| Mar 2, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 10,000 |
| Feb 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 10,000 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 30,000 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.38% | 10,000 |
| Feb 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | - |
| Feb 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 20,000 |
| Feb 9, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | 21,250 |
| Feb 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | - | 40,000 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30,000 |
| Feb 2, 2026 | 6.20 | 6.23 | 6.20 | 6.00 | 6.00 | -3.23% | 50,000 |
| Jan 30, 2026 | 7.39 | 7.39 | 6.20 | 6.20 | 6.20 | -16.22% | 126,250 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.68% | - |
| Jan 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jan 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jan 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 19, 2026 | 9.60 | 9.98 | 8.80 | 8.80 | 8.80 | -8.14% | 70,525 |
| Jan 16, 2026 | 9.39 | 9.58 | 9.39 | 9.58 | 9.58 | 8.86% | 43,125 |
| Jan 15, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 5.14% | 20,000 |
| Jan 14, 2026 | 8.36 | 8.36 | 8.36 | 8.37 | 8.37 | 0.24% | 20,000 |
| Jan 13, 2026 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 0.60% | 51,600 |
| Jan 12, 2026 | 8.20 | 8.25 | 8.20 | 8.30 | 8.30 | 3.75% | 70,000 |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.29% | 42,061 |
| Jan 8, 2026 | 6.86 | 7.32 | 6.86 | 7.32 | 7.32 | 6.86% | 59,500 |
| Jan 7, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 11.75% | 85,750 |
| Jan 6, 2026 | 6.13 | 6.14 | 6.08 | 6.13 | 6.13 | 0.16% | 130,000 |
| Jan 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 2,875 |
| Jan 2, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 6.09% | 110,000 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.90% | - |
| Dec 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Dec 29, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.19% | 10,000 |
| Dec 24, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | - | 20,000 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 30,000 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10,000 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 10,000 |
| Dec 18, 2025 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 0.58% | 110,000 |
| Dec 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | 10,000 |
| Dec 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 12,500 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.14% | 20,000 |
| Dec 12, 2025 | 5.35 | 5.38 | 5.26 | 5.26 | 5.26 | -1.31% | 31,250 |
| Dec 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | 8,250 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 28,438 |
| Dec 8, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.33% | 10,000 |
| Dec 5, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | -2.67% | 80,000 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -7.08% | 40,000 |
| Dec 3, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 40,000 |
| Dec 2, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -1.79% | 20,375 |
| Dec 1, 2025 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | - | 30,000 |
| Nov 28, 2025 | 5.82 | 6.00 | 5.30 | 5.60 | 5.60 | -5.08% | 180,000 |
| Nov 27, 2025 | 6.00 | 6.10 | 5.50 | 5.90 | 5.90 | -2.96% | 150,000 |
| Nov 26, 2025 | 5.68 | 6.12 | 5.65 | 6.08 | 6.08 | 11.56% | 80,000 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 10,000 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 110,000 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 102,400 |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 210,000 |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100,000 |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,000 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,000 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,000 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | -3.85% | 80,000 |
| Nov 10, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -5.28% | 79,500 |
| Nov 7, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | -0.18% | 30,000 |
| Nov 6, 2025 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | -4.35% | 110,000 |
| Nov 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Nov 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 10,000 |
| Nov 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Oct 31, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Oct 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 10,000 |
| Oct 28, 2025 | 5.86 | 5.87 | 5.79 | 5.80 | 5.80 | - | 240,000 |
| Oct 27, 2025 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | -1.53% | 70,000 |
| Oct 24, 2025 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | - | 30,000 |
| Oct 23, 2025 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 1.55% | 20,000 |
| Oct 22, 2025 | 6.03 | 6.03 | 5.80 | 5.80 | 5.80 | -1.69% | 230,000 |
| Oct 21, 2025 | 6.00 | 6.05 | 5.86 | 5.90 | 5.90 | -2.16% | 190,000 |
| Oct 20, 2025 | 6.00 | 6.03 | 5.90 | 6.03 | 6.03 | 0.50% | 50,000 |
| Oct 17, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.52% | 20,000 |
| Oct 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Oct 15, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 1.03% | 50,000 |
| Oct 14, 2025 | 5.99 | 5.99 | 5.80 | 5.85 | 5.85 | -1.68% | 80,000 |
| Oct 13, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 110,000 |
| Oct 10, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | 50,000 |